九州電力(9508)の株価時系列情報
九州電力(9508)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,726 | 1,737 | 1,720 | 1,736 | 257,600 |
| 2002/12/27 | 1,716 | 1,732 | 1,714 | 1,731 | 638,000 |
| 2002/12/26 | 1,698 | 1,721 | 1,693 | 1,714 | 381,400 |
| 2002/12/25 | 1,679 | 1,692 | 1,671 | 1,688 | 466,600 |
| 2002/12/24 | 1,691 | 1,694 | 1,671 | 1,679 | 643,600 |
| 2002/12/20 | 1,650 | 1,680 | 1,650 | 1,661 | 636,400 |
| 2002/12/19 | 1,625 | 1,650 | 1,625 | 1,650 | 664,100 |
| 2002/12/18 | 1,635 | 1,639 | 1,625 | 1,629 | 558,100 |
| 2002/12/17 | 1,634 | 1,635 | 1,628 | 1,635 | 422,900 |
| 2002/12/16 | 1,632 | 1,638 | 1,630 | 1,635 | 407,900 |
| 2002/12/13 | 1,631 | 1,650 | 1,628 | 1,630 | 1,146,000 |
| 2002/12/12 | 1,648 | 1,655 | 1,648 | 1,653 | 378,000 |
| 2002/12/11 | 1,650 | 1,658 | 1,648 | 1,649 | 437,900 |
| 2002/12/10 | 1,645 | 1,668 | 1,645 | 1,652 | 597,600 |
| 2002/12/09 | 1,652 | 1,655 | 1,645 | 1,645 | 468,700 |
| 2002/12/06 | 1,665 | 1,665 | 1,650 | 1,650 | 463,300 |
| 2002/12/05 | 1,658 | 1,660 | 1,650 | 1,650 | 332,100 |
| 2002/12/04 | 1,659 | 1,666 | 1,655 | 1,659 | 458,300 |
| 2002/12/03 | 1,653 | 1,662 | 1,653 | 1,659 | 499,700 |
| 2002/12/02 | 1,666 | 1,670 | 1,651 | 1,651 | 353,100 |
| 2002/11/29 | 1,670 | 1,682 | 1,670 | 1,672 | 493,600 |
| 2002/11/28 | 1,678 | 1,680 | 1,670 | 1,670 | 451,800 |
| 2002/11/27 | 1,659 | 1,685 | 1,659 | 1,669 | 367,700 |
| 2002/11/26 | 1,678 | 1,680 | 1,648 | 1,656 | 291,100 |
| 2002/11/25 | 1,665 | 1,680 | 1,655 | 1,677 | 438,200 |
| 2002/11/22 | 1,665 | 1,665 | 1,644 | 1,665 | 503,700 |
| 2002/11/21 | 1,651 | 1,665 | 1,651 | 1,665 | 481,200 |
| 2002/11/20 | 1,625 | 1,652 | 1,622 | 1,649 | 523,000 |
| 2002/11/19 | 1,625 | 1,635 | 1,624 | 1,632 | 414,000 |
| 2002/11/18 | 1,650 | 1,650 | 1,625 | 1,635 | 318,500 |
| 2002/11/15 | 1,649 | 1,659 | 1,642 | 1,649 | 381,400 |
| 2002/11/14 | 1,646 | 1,646 | 1,629 | 1,635 | 397,500 |
| 2002/11/13 | 1,640 | 1,642 | 1,630 | 1,630 | 472,200 |
| 2002/11/12 | 1,637 | 1,659 | 1,637 | 1,653 | 355,200 |
| 2002/11/11 | 1,660 | 1,665 | 1,637 | 1,637 | 342,900 |
| 2002/11/08 | 1,661 | 1,670 | 1,660 | 1,660 | 276,200 |
| 2002/11/07 | 1,663 | 1,666 | 1,657 | 1,660 | 172,300 |
| 2002/11/06 | 1,679 | 1,679 | 1,658 | 1,666 | 246,300 |
| 2002/11/05 | 1,679 | 1,679 | 1,659 | 1,669 | 354,300 |
| 2002/11/01 | 1,660 | 1,669 | 1,651 | 1,669 | 359,500 |
| 2002/10/31 | 1,679 | 1,679 | 1,652 | 1,668 | 270,100 |
| 2002/10/30 | 1,638 | 1,685 | 1,637 | 1,665 | 408,400 |
| 2002/10/29 | 1,641 | 1,649 | 1,637 | 1,645 | 198,700 |
| 2002/10/28 | 1,651 | 1,658 | 1,635 | 1,658 | 318,000 |
| 2002/10/25 | 1,655 | 1,666 | 1,650 | 1,661 | 291,800 |
| 2002/10/24 | 1,655 | 1,664 | 1,638 | 1,662 | 391,000 |
| 2002/10/23 | 1,677 | 1,677 | 1,650 | 1,652 | 436,700 |
| 2002/10/22 | 1,697 | 1,697 | 1,655 | 1,655 | 309,900 |
| 2002/10/21 | 1,685 | 1,696 | 1,672 | 1,684 | 358,500 |
| 2002/10/18 | 1,670 | 1,678 | 1,660 | 1,669 | 450,300 |
| 2002/10/17 | 1,650 | 1,683 | 1,650 | 1,663 | 182,400 |
| 2002/10/16 | 1,664 | 1,664 | 1,647 | 1,655 | 384,300 |
| 2002/10/15 | 1,645 | 1,664 | 1,633 | 1,657 | 380,600 |
| 2002/10/11 | 1,638 | 1,645 | 1,621 | 1,645 | 300,800 |
| 2002/10/10 | 1,625 | 1,634 | 1,617 | 1,633 | 396,700 |
| 2002/10/09 | 1,650 | 1,650 | 1,628 | 1,628 | 390,100 |
| 2002/10/08 | 1,638 | 1,649 | 1,625 | 1,649 | 466,700 |
| 2002/10/07 | 1,636 | 1,645 | 1,623 | 1,643 | 582,000 |
| 2002/10/04 | 1,645 | 1,645 | 1,630 | 1,645 | 395,000 |
| 2002/10/03 | 1,655 | 1,667 | 1,638 | 1,640 | 796,900 |
| 2002/10/02 | 1,652 | 1,658 | 1,640 | 1,642 | 334,800 |
| 2002/10/01 | 1,665 | 1,665 | 1,641 | 1,652 | 616,600 |
| 2002/09/30 | 1,660 | 1,661 | 1,638 | 1,650 | 487,400 |
| 2002/09/27 | 1,675 | 1,686 | 1,658 | 1,666 | 480,600 |
| 2002/09/26 | 1,650 | 1,670 | 1,649 | 1,658 | 671,200 |
| 2002/09/25 | 1,670 | 1,687 | 1,625 | 1,638 | 872,600 |
| 2002/09/24 | 1,671 | 1,706 | 1,670 | 1,706 | 1,574,500 |
| 2002/09/20 | 1,739 | 1,749 | 1,699 | 1,701 | 1,605,700 |
| 2002/09/19 | 1,746 | 1,756 | 1,721 | 1,721 | 1,428,500 |
| 2002/09/18 | 1,750 | 1,756 | 1,741 | 1,751 | 705,900 |
| 2002/09/17 | 1,750 | 1,769 | 1,749 | 1,758 | 799,500 |
| 2002/09/13 | 1,750 | 1,756 | 1,747 | 1,756 | 1,405,600 |
| 2002/09/12 | 1,770 | 1,771 | 1,753 | 1,755 | 381,000 |
| 2002/09/11 | 1,770 | 1,775 | 1,758 | 1,770 | 506,400 |
| 2002/09/10 | 1,762 | 1,777 | 1,762 | 1,773 | 385,500 |
| 2002/09/09 | 1,772 | 1,777 | 1,762 | 1,766 | 462,500 |
| 2002/09/06 | 1,762 | 1,777 | 1,762 | 1,770 | 734,100 |
| 2002/09/05 | 1,770 | 1,784 | 1,765 | 1,775 | 642,000 |
| 2002/09/04 | 1,741 | 1,769 | 1,741 | 1,769 | 784,600 |
| 2002/09/03 | 1,753 | 1,758 | 1,744 | 1,744 | 635,800 |
| 2002/09/02 | 1,751 | 1,761 | 1,741 | 1,752 | 594,600 |
| 2002/08/30 | 1,750 | 1,760 | 1,743 | 1,750 | 484,500 |
| 2002/08/29 | 1,758 | 1,760 | 1,742 | 1,742 | 656,000 |
| 2002/08/28 | 1,765 | 1,772 | 1,760 | 1,760 | 574,700 |
| 2002/08/27 | 1,782 | 1,784 | 1,759 | 1,760 | 716,200 |
| 2002/08/26 | 1,770 | 1,795 | 1,770 | 1,787 | 461,900 |
| 2002/08/23 | 1,785 | 1,788 | 1,775 | 1,778 | 479,700 |
| 2002/08/22 | 1,764 | 1,791 | 1,760 | 1,774 | 438,100 |
| 2002/08/21 | 1,774 | 1,774 | 1,760 | 1,764 | 353,500 |
| 2002/08/20 | 1,790 | 1,790 | 1,760 | 1,760 | 429,300 |
| 2002/08/19 | 1,809 | 1,809 | 1,777 | 1,783 | 372,400 |
| 2002/08/16 | 1,818 | 1,823 | 1,794 | 1,794 | 612,300 |
| 2002/08/15 | 1,794 | 1,815 | 1,790 | 1,805 | 655,700 |
| 2002/08/14 | 1,772 | 1,799 | 1,772 | 1,787 | 864,300 |
| 2002/08/13 | 1,752 | 1,793 | 1,745 | 1,782 | 621,900 |
| 2002/08/12 | 1,750 | 1,770 | 1,729 | 1,759 | 683,400 |
| 2002/08/09 | 1,755 | 1,763 | 1,748 | 1,755 | 544,300 |
| 2002/08/08 | 1,749 | 1,759 | 1,749 | 1,755 | 510,300 |
| 2002/08/07 | 1,761 | 1,770 | 1,746 | 1,749 | 525,300 |
| 2002/08/06 | 1,775 | 1,775 | 1,761 | 1,767 | 538,300 |
| 2002/08/05 | 1,772 | 1,782 | 1,767 | 1,773 | 741,600 |
| 2002/08/02 | 1,741 | 1,774 | 1,741 | 1,770 | 520,000 |
| 2002/08/01 | 1,765 | 1,765 | 1,745 | 1,748 | 326,400 |
| 2002/07/31 | 1,730 | 1,764 | 1,730 | 1,740 | 558,300 |
| 2002/07/30 | 1,764 | 1,766 | 1,730 | 1,730 | 620,500 |
| 2002/07/29 | 1,790 | 1,790 | 1,764 | 1,764 | 352,600 |
| 2002/07/26 | 1,801 | 1,806 | 1,770 | 1,772 | 443,300 |
| 2002/07/25 | 1,795 | 1,800 | 1,780 | 1,780 | 220,800 |
| 2002/07/24 | 1,785 | 1,800 | 1,780 | 1,791 | 342,000 |
| 2002/07/23 | 1,820 | 1,820 | 1,799 | 1,799 | 496,800 |
| 2002/07/22 | 1,811 | 1,825 | 1,810 | 1,823 | 536,700 |
| 2002/07/19 | 1,823 | 1,834 | 1,810 | 1,811 | 618,200 |
| 2002/07/18 | 1,790 | 1,830 | 1,786 | 1,816 | 360,700 |
| 2002/07/17 | 1,770 | 1,800 | 1,760 | 1,791 | 270,700 |
| 2002/07/16 | 1,791 | 1,793 | 1,770 | 1,770 | 331,500 |
| 2002/07/15 | 1,820 | 1,820 | 1,791 | 1,791 | 391,600 |
| 2002/07/12 | 1,820 | 1,823 | 1,803 | 1,810 | 451,800 |
| 2002/07/11 | 1,807 | 1,808 | 1,795 | 1,800 | 313,600 |
| 2002/07/10 | 1,827 | 1,827 | 1,814 | 1,814 | 338,700 |
| 2002/07/09 | 1,810 | 1,829 | 1,798 | 1,829 | 275,300 |
| 2002/07/08 | 1,813 | 1,815 | 1,787 | 1,814 | 322,000 |
| 2002/07/05 | 1,809 | 1,815 | 1,800 | 1,812 | 216,500 |
| 2002/07/04 | 1,815 | 1,815 | 1,804 | 1,809 | 271,500 |
| 2002/07/03 | 1,797 | 1,823 | 1,797 | 1,821 | 593,100 |
| 2002/07/02 | 1,777 | 1,796 | 1,768 | 1,796 | 316,000 |
| 2002/07/01 | 1,776 | 1,778 | 1,759 | 1,772 | 291,800 |
| 2002/06/28 | 1,759 | 1,776 | 1,751 | 1,776 | 547,500 |
| 2002/06/27 | 1,740 | 1,750 | 1,735 | 1,739 | 357,900 |
| 2002/06/26 | 1,757 | 1,760 | 1,748 | 1,750 | 403,000 |
| 2002/06/25 | 1,760 | 1,769 | 1,757 | 1,760 | 518,200 |
| 2002/06/24 | 1,755 | 1,761 | 1,753 | 1,760 | 413,700 |
| 2002/06/21 | 1,750 | 1,755 | 1,740 | 1,755 | 577,500 |
| 2002/06/20 | 1,740 | 1,753 | 1,735 | 1,753 | 394,100 |
| 2002/06/19 | 1,730 | 1,740 | 1,730 | 1,731 | 323,900 |
| 2002/06/18 | 1,731 | 1,740 | 1,730 | 1,730 | 301,600 |
| 2002/06/17 | 1,731 | 1,750 | 1,729 | 1,730 | 346,700 |
| 2002/06/14 | 1,750 | 1,750 | 1,731 | 1,731 | 1,322,800 |
| 2002/06/13 | 1,748 | 1,751 | 1,730 | 1,732 | 328,400 |
| 2002/06/12 | 1,758 | 1,760 | 1,749 | 1,753 | 443,100 |
| 2002/06/11 | 1,760 | 1,766 | 1,757 | 1,766 | 393,400 |
| 2002/06/10 | 1,800 | 1,800 | 1,757 | 1,764 | 504,000 |
| 2002/06/07 | 1,760 | 1,763 | 1,750 | 1,760 | 510,000 |
| 2002/06/06 | 1,784 | 1,784 | 1,760 | 1,773 | 672,300 |
| 2002/06/05 | 1,765 | 1,783 | 1,758 | 1,783 | 528,300 |
| 2002/06/04 | 1,762 | 1,762 | 1,747 | 1,751 | 448,700 |
| 2002/06/03 | 1,773 | 1,779 | 1,750 | 1,762 | 716,000 |
| 2002/05/31 | 1,784 | 1,786 | 1,761 | 1,786 | 1,429,100 |
| 2002/05/30 | 1,780 | 1,785 | 1,760 | 1,762 | 613,300 |
| 2002/05/29 | 1,780 | 1,800 | 1,755 | 1,760 | 882,900 |
| 2002/05/28 | 1,762 | 1,762 | 1,744 | 1,750 | 450,700 |
| 2002/05/27 | 1,760 | 1,795 | 1,754 | 1,759 | 405,700 |
| 2002/05/24 | 1,784 | 1,785 | 1,752 | 1,760 | 534,000 |
| 2002/05/23 | 1,740 | 1,778 | 1,727 | 1,775 | 591,200 |
| 2002/05/22 | 1,707 | 1,735 | 1,707 | 1,723 | 635,200 |
| 2002/05/21 | 1,710 | 1,722 | 1,708 | 1,713 | 578,200 |
| 2002/05/20 | 1,710 | 1,725 | 1,708 | 1,710 | 527,600 |
| 2002/05/17 | 1,745 | 1,749 | 1,710 | 1,711 | 587,100 |
| 2002/05/16 | 1,715 | 1,740 | 1,714 | 1,739 | 461,200 |
| 2002/05/15 | 1,724 | 1,730 | 1,708 | 1,710 | 596,400 |
| 2002/05/14 | 1,744 | 1,744 | 1,720 | 1,720 | 505,400 |
| 2002/05/13 | 1,750 | 1,754 | 1,732 | 1,739 | 348,900 |
| 2002/05/10 | 1,727 | 1,739 | 1,719 | 1,725 | 385,200 |
| 2002/05/09 | 1,749 | 1,754 | 1,720 | 1,740 | 498,300 |
| 2002/05/08 | 1,706 | 1,750 | 1,706 | 1,746 | 713,000 |
| 2002/05/07 | 1,676 | 1,730 | 1,675 | 1,690 | 1,022,600 |
| 2002/05/02 | 1,700 | 1,714 | 1,685 | 1,686 | 694,600 |
| 2002/05/01 | 1,710 | 1,718 | 1,681 | 1,686 | 765,400 |
| 2002/04/30 | 1,730 | 1,730 | 1,711 | 1,711 | 349,600 |
| 2002/04/26 | 1,741 | 1,744 | 1,714 | 1,714 | 666,700 |
| 2002/04/25 | 1,752 | 1,756 | 1,740 | 1,741 | 461,300 |
| 2002/04/24 | 1,794 | 1,794 | 1,752 | 1,752 | 405,300 |
| 2002/04/23 | 1,775 | 1,785 | 1,757 | 1,768 | 428,400 |
| 2002/04/22 | 1,800 | 1,801 | 1,770 | 1,800 | 327,500 |
| 2002/04/19 | 1,770 | 1,798 | 1,750 | 1,777 | 582,300 |
| 2002/04/18 | 1,759 | 1,760 | 1,735 | 1,740 | 1,207,300 |
| 2002/04/17 | 1,790 | 1,792 | 1,753 | 1,769 | 617,200 |
| 2002/04/16 | 1,790 | 1,802 | 1,750 | 1,770 | 897,900 |
| 2002/04/15 | 1,805 | 1,810 | 1,785 | 1,801 | 601,800 |
| 2002/04/12 | 1,830 | 1,839 | 1,811 | 1,819 | 444,700 |
| 2002/04/11 | 1,821 | 1,830 | 1,805 | 1,810 | 470,100 |
| 2002/04/10 | 1,820 | 1,837 | 1,805 | 1,821 | 397,300 |
| 2002/04/09 | 1,803 | 1,814 | 1,800 | 1,800 | 421,300 |
| 2002/04/08 | 1,800 | 1,820 | 1,800 | 1,815 | 346,200 |
| 2002/04/05 | 1,810 | 1,814 | 1,795 | 1,797 | 497,400 |
| 2002/04/04 | 1,800 | 1,834 | 1,797 | 1,804 | 392,100 |
| 2002/04/03 | 1,805 | 1,809 | 1,792 | 1,799 | 684,400 |
| 2002/04/02 | 1,805 | 1,816 | 1,805 | 1,805 | 298,200 |
| 2002/04/01 | 1,835 | 1,835 | 1,800 | 1,818 | 324,500 |
| 2002/03/29 | 1,838 | 1,860 | 1,825 | 1,825 | 343,400 |
| 2002/03/28 | 1,875 | 1,875 | 1,849 | 1,868 | 279,000 |
| 2002/03/27 | 1,844 | 1,860 | 1,838 | 1,848 | 375,300 |
| 2002/03/26 | 1,846 | 1,850 | 1,825 | 1,844 | 659,600 |
| 2002/03/25 | 1,920 | 1,930 | 1,901 | 1,906 | 940,500 |
| 2002/03/22 | 1,943 | 1,945 | 1,910 | 1,910 | 555,000 |
| 2002/03/20 | 1,922 | 1,938 | 1,915 | 1,938 | 662,100 |
| 2002/03/19 | 1,905 | 1,920 | 1,905 | 1,919 | 467,100 |
| 2002/03/18 | 1,900 | 1,912 | 1,900 | 1,901 | 395,000 |
| 2002/03/15 | 1,878 | 1,899 | 1,875 | 1,891 | 479,100 |
| 2002/03/14 | 1,895 | 1,895 | 1,874 | 1,878 | 722,800 |
| 2002/03/13 | 1,901 | 1,907 | 1,875 | 1,875 | 1,065,800 |
| 2002/03/12 | 1,910 | 1,925 | 1,901 | 1,901 | 619,000 |
| 2002/03/11 | 1,906 | 1,913 | 1,905 | 1,909 | 668,300 |
| 2002/03/08 | 1,901 | 1,916 | 1,901 | 1,908 | 1,294,600 |
| 2002/03/07 | 1,915 | 1,915 | 1,902 | 1,902 | 774,800 |
| 2002/03/06 | 1,908 | 1,915 | 1,905 | 1,910 | 468,600 |
| 2002/03/05 | 1,940 | 1,941 | 1,901 | 1,908 | 492,300 |
| 2002/03/04 | 1,928 | 1,940 | 1,911 | 1,920 | 765,800 |
| 2002/03/01 | 1,930 | 1,940 | 1,908 | 1,925 | 637,300 |
| 2002/02/28 | 1,950 | 1,970 | 1,901 | 1,901 | 717,400 |
| 2002/02/27 | 1,925 | 1,948 | 1,921 | 1,948 | 735,700 |
| 2002/02/26 | 1,920 | 1,930 | 1,908 | 1,928 | 489,200 |
| 2002/02/25 | 1,902 | 1,940 | 1,902 | 1,920 | 331,900 |
| 2002/02/22 | 1,905 | 1,908 | 1,898 | 1,900 | 525,600 |
| 2002/02/21 | 1,900 | 1,902 | 1,895 | 1,900 | 563,500 |
| 2002/02/20 | 1,880 | 1,900 | 1,875 | 1,895 | 259,100 |
| 2002/02/19 | 1,899 | 1,900 | 1,860 | 1,885 | 306,800 |
| 2002/02/18 | 1,896 | 1,901 | 1,880 | 1,895 | 227,400 |
| 2002/02/15 | 1,897 | 1,901 | 1,891 | 1,895 | 641,100 |
| 2002/02/14 | 1,900 | 1,920 | 1,895 | 1,897 | 711,200 |
| 2002/02/13 | 1,880 | 1,920 | 1,865 | 1,881 | 676,500 |
| 2002/02/12 | 1,840 | 1,860 | 1,837 | 1,850 | 758,300 |
| 2002/02/08 | 1,814 | 1,837 | 1,805 | 1,835 | 706,500 |
| 2002/02/07 | 1,800 | 1,805 | 1,799 | 1,804 | 537,200 |
| 2002/02/06 | 1,800 | 1,807 | 1,797 | 1,800 | 460,500 |
| 2002/02/05 | 1,803 | 1,804 | 1,790 | 1,798 | 656,800 |
| 2002/02/04 | 1,828 | 1,828 | 1,799 | 1,810 | 524,000 |
| 2002/02/01 | 1,850 | 1,855 | 1,808 | 1,829 | 584,900 |
| 2002/01/31 | 1,810 | 1,850 | 1,810 | 1,850 | 607,600 |
| 2002/01/30 | 1,819 | 1,819 | 1,794 | 1,806 | 432,600 |
| 2002/01/29 | 1,817 | 1,817 | 1,798 | 1,802 | 304,100 |
| 2002/01/28 | 1,798 | 1,814 | 1,792 | 1,802 | 463,300 |
| 2002/01/25 | 1,810 | 1,811 | 1,783 | 1,791 | 615,600 |
| 2002/01/24 | 1,802 | 1,817 | 1,790 | 1,817 | 1,019,500 |
| 2002/01/23 | 1,802 | 1,818 | 1,800 | 1,800 | 763,300 |
| 2002/01/22 | 1,845 | 1,848 | 1,810 | 1,810 | 846,700 |
| 2002/01/21 | 1,820 | 1,839 | 1,813 | 1,825 | 515,700 |
| 2002/01/18 | 1,799 | 1,860 | 1,794 | 1,840 | 500,700 |
| 2002/01/17 | 1,790 | 1,809 | 1,788 | 1,791 | 817,200 |
| 2002/01/16 | 1,789 | 1,797 | 1,785 | 1,790 | 554,000 |
| 2002/01/15 | 1,760 | 1,820 | 1,760 | 1,819 | 637,200 |
| 2002/01/11 | 1,780 | 1,800 | 1,752 | 1,768 | 741,000 |
| 2002/01/10 | 1,820 | 1,820 | 1,780 | 1,801 | 479,200 |
| 2002/01/09 | 1,853 | 1,853 | 1,798 | 1,832 | 719,100 |
| 2002/01/08 | 1,870 | 1,879 | 1,837 | 1,854 | 750,700 |
| 2002/01/07 | 1,890 | 1,890 | 1,851 | 1,881 | 534,400 |
| 2002/01/04 | 1,899 | 1,899 | 1,865 | 1,887 | 152,200 |